AutoStore Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	11.550	11.960	11.275	11.860	11.860	2,714,915
2022-09-27	11.560	11.750	11.365	11.610	11.610	3,504,059
2022-09-26	10.700	11.550	10.535	11.530	11.530	3,153,770
2022-09-23	11.270	11.355	10.660	10.880	10.880	4,793,646
2022-09-22	11.410	11.650	11.220	11.330	11.330	2,797,013
2022-09-21	12.725	12.725	11.715	11.750	11.750	2,871,381
2022-09-20	12.700	12.780	12.160	12.250	12.250	3,299,063
2022-09-19	12.040	13.140	11.890	12.550	12.550	4,598,938
2022-09-16	12.475	12.490	11.760	12.195	12.195	18,605,000
2022-09-15	12.085	12.575	11.940	12.245	12.245	5,389,728
2022-09-14	12.750	12.750	11.825	11.900	11.900	13,962,890
2022-09-13	15.215	15.460	13.450	13.535	13.535	4,019,295
2022-09-12	14.950	15.630	14.790	15.350	15.350	3,388,467
2022-09-09	13.590	15.470	13.590	14.890	14.890	4,946,386
2022-09-08	13.860	13.920	13.215	13.450	13.450	2,186,150
2022-09-07	13.850	14.150	13.380	13.650	13.650	4,118,252
2022-09-06	13.450	14.095	13.395	13.890	13.890	4,048,058
2022-09-05	13.415	13.665	13.100	13.540	13.540	1,792,550
2022-09-02	13.000	13.790	12.700	13.510	13.510	3,837,643
2022-09-01	13.020	13.020	12.375	12.905	12.905	4,214,783
2022-08-31	13.260	13.400	12.665	13.200	13.200	2,945,525
2022-08-30	13.480	13.725	12.795	12.990	12.990	3,395,390
2022-08-29	13.175	13.775	12.605	13.615	13.615	8,881,134
2022-08-26	13.675	14.060	13.470	13.825	13.825	7,734,820
2022-08-25	14.425	14.425	13.355	13.595	13.595	8,092,591
2022-08-24	14.005	14.375	13.660	14.350	14.350	4,387,992
2022-08-23	14.300	14.510	13.920	14.050	14.050	4,517,488
2022-08-22	14.600	14.845	13.900	14.335	14.335	5,142,297
2022-08-19	14.700	15.280	14.485	14.680	14.680	9,715,395
2022-08-18	17.000	17.100	14.120	14.420	14.420	28,305,891
2022-08-17	15.730	15.730	14.660	15.155	15.155	4,084,464
2022-08-16	16.455	16.670	15.425	15.565	15.565	2,671,118
2022-08-15	16.800	16.800	15.840	16.325	16.325	2,844,732
2022-08-12	16.925	16.940	16.245	16.600	16.600	2,537,687
2022-08-11	17.260	17.460	16.920	16.990	16.990	3,434,006
2022-08-10	16.460	17.265	15.835	17.000	17.000	2,518,768
2022-08-09	17.800	17.800	17.040	17.130	17.130	2,555,268
2022-08-08	19.005	19.125	17.240	17.885	17.885	1,787,518
2022-08-05	19.085	19.540	18.450	18.575	18.575	1,780,288
2022-08-04	18.045	19.845	17.980	19.025	19.025	2,633,743
2022-08-03	17.590	18.105	17.135	17.960	17.960	1,561,525
2022-08-02	17.840	18.100	17.110	17.285	17.285	2,380,469
2022-08-01	17.850	18.470	17.370	18.090	18.090	2,987,302
2022-07-29	16.900	17.980	16.850	17.840	17.840	3,416,906
2022-07-28	15.835	17.280	15.835	16.850	16.850	2,700,758
2022-07-27	15.555	15.650	15.100	15.560	15.560	1,649,276
2022-07-26	16.600	16.695	14.985	15.370	15.370	5,010,554
2022-07-25	17.350	17.350	16.465	16.605	16.605	2,111,305
2022-07-22	17.100	17.610	16.815	17.290	17.290	1,874,087
2022-07-21	17.370	17.370	16.735	17.060	17.060	1,967,410
2022-07-20	16.675	17.455	16.590	17.285	17.285	2,004,317
2022-07-19	15.910	16.525	15.705	16.525	16.525	1,520,638
2022-07-18	15.540	16.395	15.280	16.165	16.165	2,001,263
2022-07-15	15.315	15.440	14.950	15.265	15.265	1,723,088
2022-07-14	15.075	15.510	14.940	15.090	15.090	2,055,047
2022-07-13	15.545	15.800	14.675	14.915	14.915	2,949,324
2022-07-12	16.190	16.190	15.385	15.475	15.475	2,762,916
2022-07-11	16.000	16.775	15.660	16.250	16.250	2,216,136
2022-07-08	16.005	16.560	15.820	16.390	16.390	3,422,959
2022-07-07	15.850	16.355	15.440	16.100	16.100	4,648,007

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.